Options Chain for PURE STORAGE INC CL A (PSTG) - $47.58 as of 5/5/2025 9:00:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.50 | 28.70 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 22.50 | 24.80 | 25.60 | % | 0 | 0 | 1.34 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 25.00 | 22.70 | 23.10 | 15.00 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.98 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 17.90 | 18.30 | 18.20 | +6.40 | +54.24% | 2 | 19 | 0.86 | 0.95 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 13.30 | 13.60 | 11.20 | 0.00 | 0.00% | 0 | 1,715 | 0.76 | 0.89 | 0.01 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 9.10 | 9.30 | 9.65 | 0.00 | 0.00% | 0 | 636 | 0.68 | 0.79 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 5.60 | 5.80 | 5.96 | +0.16 | +2.76% | 3 | 597 | 0.63 | 0.65 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 3.00 | 3.20 | 3.30 | +0.20 | +6.46% | 37 | 545 | 0.59 | 0.46 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 1.40 | 1.55 | 1.56 | +0.11 | +7.59% | 51 | 1,664 | 0.57 | 0.27 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 0.55 | 0.70 | 0.65 | +0.04 | +6.56% | 2 | 1,195 | 0.55 | 0.14 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 4 | 370 | 0.53 | 0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 0.15 | 0.11 | -0.01 | -8.34% | 6 | 1,609 | 0.52 | 0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 1,179 | 0.65 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 405 | 0.68 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 170 | 0.90 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 2,080 | 0.81 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 488 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.10 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 1,010 | 1.06 | -0.02 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 30.00 | 0.25 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 131 | 0.85 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.60 | 0.75 | 0.67 | -0.05 | -6.95% | 2 | 359 | 0.76 | -0.11 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 40.00 | 1.35 | 1.45 | 1.30 | -0.14 | -9.73% | 15 | 3,131 | 0.68 | -0.21 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 45.00 | 2.75 | 2.85 | 2.65 | -0.22 | -7.67% | 7 | 1,292 | 0.62 | -0.35 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 50.00 | 5.10 | 5.30 | 5.10 | -0.80 | -13.56% | 5 | 2,871 | 0.58 | -0.54 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 55.00 | 8.20 | 8.80 | 8.30 | -0.24 | -2.81% | 1 | 363 | 0.54 | -0.73 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 60.00 | 12.70 | 12.90 | 20.17 | 0.00 | 0.00% | 0 | 128 | 0.54 | -0.86 | 0.03 | -0.03 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 65.00 | 17.20 | 17.70 | 23.00 | 0.00 | 0.00% | 0 | 130 | 0.64 | -0.93 | 0.02 | -0.02 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 70.00 | 22.10 | 22.70 | 29.40 | 0.00 | 0.00% | 0 | 80 | 0.66 | -0.97 | 0.01 | -0.01 | 4/16/2025 | 5/5/2025 3:59:56 PM EST |
| 75.00 | 26.90 | 27.60 | 22.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.99 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:56 PM EST |
| 80.00 | 31.50 | 32.70 | 12.68 | 0.00 | 0.00% | 0 | 3 | 1.08 | -0.99 | 0.00 | 0.00 | 1/22/2025 | 5/5/2025 3:59:56 PM EST |
| 85.00 | 36.50 | 37.70 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 90.00 | 41.60 | 42.70 | 27.60 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:56 PM EST |
| 95.00 | 46.60 | 47.70 | 31.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:56 PM EST |
| 100.00 | 51.60 | 52.80 | 39.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:56 PM EST |
| 105.00 | 56.80 | 57.60 | 40.50 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:56 PM EST |
| 110.00 | 61.50 | 62.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST |